5 DAY PERFORMANCE
-3.68%
1 MONTH PERFORMANCE
-12.64%
3 MONTH PERFORMANCE
-4.75%
6 MONTH PERFORMANCE
+16.27%
YEAR-TO-DATE PERFORMANCE
+8.87%
1 YEAR PERFORMANCE
-3.93%
Smurfit WestRock plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $45.20 | $44.33 (-1.92%) | $45.39 | $44.18 | 8.94 M | $23.21 B |
| 09/17/2026 | $45.47 | $45.48 (0.02%) | $46.04 | $44.89 | 4.50 M | $23.81 B |
| 09/16/2026 | $44.37 | $44.58 (0.47%) | $45.69 | $43.90 | 5.48 M | $23.34 B |
| 09/15/2026 | $44.06 | $43.71 (-0.79%) | $44.20 | $43.28 | 5.05 M | $22.88 B |
| 09/14/2026 | $43.65 | $43.75 (0.23%) | $44.17 | $42.87 | 4.05 M | $22.90 B |
| 09/11/2026 | $42.94 | $43.22 (0.65%) | $43.39 | $42.46 | 3.97 M | $22.63 B |
| 09/10/2026 | $41.98 | $42.21 (0.55%) | $42.83 | $41.70 | 2.76 M | $22.10 B |
| 09/09/2026 | $44.19 | $42.20 (-4.5%) | $44.19 | $42.19 | 3.15 M | $22.09 B |
| 09/08/2026 | $45.92 | $44.26 (-3.61%) | $45.92 | $44.21 | 3.80 M | $23.17 B |
| 09/04/2026 | $45.27 | $45.83 (1.24%) | $46.26 | $44.96 | 2.74 M | $23.99 B |
| 09/03/2026 | $45.70 | $45.26 (-0.96%) | $46.02 | $44.41 | 3.01 M | $23.69 B |
| 09/02/2026 | $45.48 | $45.36 (-0.26%) | $46.68 | $45.14 | 3.70 M | $23.75 B |
| 09/01/2026 | $46.62 | $45.43 (-2.55%) | $46.84 | $45.35 | 8.19 M | $23.78 B |
| 08/31/2026 | $47.35 | $46.90 (-0.95%) | $48.00 | $46.67 | 5.53 M | $24.55 B |
| 08/28/2026 | $49.01 | $48.29 (-1.47%) | $49.43 | $47.77 | 3.98 M | $25.28 B |
| 08/27/2026 | $49.08 | $48.63 (-0.92%) | $49.55 | $48.59 | 6.38 M | $25.46 B |
| 08/26/2026 | $49.83 | $49.56 (-0.54%) | $50.52 | $49.38 | 3.39 M | $25.95 B |
| 08/25/2026 | $49.38 | $49.43 (0.1%) | $49.59 | $48.20 | 3.18 M | $25.88 B |
| 08/24/2026 | $49.59 | $48.69 (-1.81%) | $50.15 | $48.66 | 4.69 M | $25.49 B |
| 08/21/2026 | $48.71 | $49.39 (1.4%) | $49.63 | $48.25 | 3.81 M | $25.86 B |
| 08/20/2026 | $47.89 | $48.19 (0.63%) | $49.44 | $47.73 | 5.63 M | $25.23 B |
| 08/19/2026 | $47.69 | $48.71 (2.14%) | $48.77 | $47.21 | 5.41 M | $25.50 B |
| 08/18/2026 | $47.65 | $47.30 (-0.73%) | $48.05 | $47.23 | 2.71 M | $24.76 B |
| 08/17/2026 | $49.53 | $47.81 (-3.47%) | $49.53 | $47.78 | 3.99 M | $25.03 B |
| 08/14/2026 | $49.57 | $49.25 (-0.65%) | $49.66 | $49.00 | 4.92 M | $25.78 B |
| 08/13/2026 | $49.66 | $50.02 (0.72%) | $50.19 | $49.28 | 4.19 M | $26.19 B |
| 08/12/2026 | $49.81 | $49.25 (-1.12%) | $49.93 | $48.25 | 3.33 M | $25.78 B |
| 08/11/2026 | $48.02 | $49.62 (3.33%) | $49.69 | $47.16 | 6.42 M | $25.98 B |
| 08/10/2026 | $47.84 | $47.59 (-0.52%) | $47.91 | $47.23 | 3.45 M | $24.91 B |
| 08/07/2026 | $47.10 | $48.28 (2.51%) | $48.31 | $46.66 | 3.37 M | $25.28 B |
| 08/06/2026 | $48.00 | $46.93 (-2.23%) | $48.11 | $46.71 | 3.87 M | $24.57 B |
| 08/05/2026 | $48.48 | $48.47 (-0.02%) | $48.83 | $47.95 | 4.21 M | $25.38 B |
| 08/04/2026 | $47.35 | $48.52 (2.47%) | $48.64 | $46.82 | 4.43 M | $25.40 B |
| 08/03/2026 | $46.76 | $46.88 (0.26%) | $47.15 | $45.57 | 4.54 M | $24.54 B |
| 07/31/2026 | $47.51 | $45.97 (-3.24%) | $48.31 | $45.29 | 6.94 M | $24.07 B |
| 07/30/2026 | $48.37 | $47.52 (-1.76%) | $48.38 | $46.84 | 4.70 M | $24.88 B |
| 07/29/2026 | $47.46 | $48.26 (1.69%) | $48.67 | $46.88 | 6.07 M | $25.27 B |
| 07/28/2026 | $51.00 | $50.80 (-0.39%) | $51.99 | $50.58 | 9.51 M | $26.60 B |
| 07/27/2026 | $49.36 | $50.09 (1.48%) | $50.12 | $48.22 | 8.43 M | $26.22 B |
| 07/24/2026 | $43.55 | $48.56 (11.5%) | $48.70 | $43.55 | 8.94 M | $24.79 B |
| 07/23/2026 | $43.99 | $43.71 (-0.64%) | $44.71 | $43.08 | 4.23 M | $22.32 B |
| 07/22/2026 | $43.14 | $44.51 (3.18%) | $44.66 | $42.81 | 4.04 M | $22.72 B |
| 07/21/2026 | $44.09 | $43.06 (-2.34%) | $44.30 | $42.42 | 3.60 M | $21.98 B |
| 07/20/2026 | $44.72 | $43.14 (-3.53%) | $44.81 | $43.08 | 4.79 M | $22.02 B |
| 07/17/2026 | $44.80 | $44.30 (-1.12%) | $45.68 | $43.92 | 4.81 M | $22.62 B |
| 07/16/2026 | $43.57 | $44.77 (2.75%) | $44.89 | $43.52 | 4.12 M | $22.86 B |
| 07/15/2026 | $43.53 | $43.59 (0.14%) | $44.32 | $43.19 | 3.71 M | $22.25 B |
| 07/14/2026 | $43.80 | $42.91 (-2.03%) | $43.82 | $42.88 | 3.84 M | $21.91 B |
| 07/13/2026 | $44.23 | $43.15 (-2.44%) | $44.67 | $42.85 | 4.47 M | $22.03 B |
| 07/10/2026 | $43.78 | $44.23 (1.03%) | $44.78 | $43.74 | 4.14 M | $22.58 B |
| 07/09/2026 | $42.90 | $42.99 (0.21%) | $43.51 | $42.75 | 4.94 M | $21.95 B |
| 07/08/2026 | $44.27 | $42.08 (-4.95%) | $44.27 | $41.14 | 7.64 M | $21.48 B |
| 07/07/2026 | $45.67 | $45.00 (-1.47%) | $45.92 | $44.45 | 6.50 M | $22.97 B |
| 07/06/2026 | $45.77 | $45.64 (-0.28%) | $46.00 | $45.03 | 6.85 M | $23.30 B |
| 07/02/2026 | $46.45 | $45.93 (-1.12%) | $46.45 | $44.65 | 4.95 M | $23.45 B |
| 07/01/2026 | $45.95 | $46.09 (0.3%) | $46.60 | $45.64 | 3.94 M | $23.53 B |
| 06/30/2026 | $45.86 | $46.26 (0.87%) | $46.54 | $43.69 | 6.77 M | $23.62 B |
| 06/29/2026 | $46.78 | $46.17 (-1.3%) | $46.78 | $44.60 | 6.74 M | $23.57 B |
| 06/26/2026 | $46.30 | $46.98 (1.47%) | $47.10 | $45.64 | 8.56 M | $23.98 B |
| 06/25/2026 | $46.97 | $46.84 (-0.28%) | $47.86 | $46.23 | 8.96 M | $23.91 B |
| 06/24/2026 | $44.69 | $46.56 (4.18%) | $46.72 | $44.69 | 9.24 M | $23.77 B |
| 06/23/2026 | $44.91 | $44.36 (-1.22%) | $45.67 | $44.36 | 5.04 M | $22.65 B |
| 06/22/2026 | $44.01 | $45.39 (3.14%) | $45.50 | $44.00 | 6.32 M | $23.17 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
